Emerson Electric (NY: EMR )

91.94 USD +0.90 (+0.99%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.08 36.99 35.62 36.61 4,702,750 +0.70(+1.95%)
Dec 30, 2008 34.73 35.97 34.70 35.91 3,436,012 +1.62(+4.72%)
Dec 29, 2008 34.16 34.71 33.57 34.29 2,937,746 -0.11(-0.32%)
Dec 26, 2008 34.01 34.50 33.75 34.40 1,681,733 +0.64(+1.90%)
Dec 24, 2008 33.38 33.99 33.34 33.76 1,606,715 +0.39(+1.17%)
Dec 23, 2008 34.76 35.14 33.15 33.37 4,550,390 -1.10(-3.19%)
Dec 22, 2008 33.92 35.00 33.71 34.47 4,985,965 +0.45(+1.32%)
Dec 19, 2008 35.98 36.68 33.56 34.02 7,727,293 -0.97(-2.77%)
Dec 18, 2008 35.43 36.67 34.49 34.99 8,078,827 -1.21(-3.34%)
Dec 17, 2008 33.97 36.84 33.65 36.20 7,612,576 +1.45(+4.17%)
Dec 16, 2008 31.77 35.00 31.70 34.75 6,667,563 +3.05(+9.62%)
Dec 15, 2008 32.50 33.00 31.25 31.70 4,670,533 -0.66(-2.04%)
Dec 12, 2008 31.23 32.45 31.08 32.36 4,619,493 +0.41(+1.28%)
Dec 11, 2008 33.09 33.70 31.81 31.95 5,798,682 -1.37(-4.11%)
Dec 10, 2008 32.63 34.00 32.55 33.32 5,265,226 +0.98(+3.03%)
Dec 09, 2008 32.79 33.24 31.77 32.34 5,808,541 -0.91(-2.74%)
Dec 08, 2008 32.20 33.97 32.04 33.25 8,829,534 +1.96(+6.26%)
Dec 05, 2008 31.13 31.56 30.01 31.29 7,140,817 -0.26(-0.82%)
Dec 04, 2008 33.40 33.80 30.90 31.55 5,523,914 -2.14(-6.35%)
Dec 03, 2008 31.71 33.82 31.04 33.69 7,405,875 +1.64(+5.12%)
Dec 02, 2008 30.98 32.05 30.75 32.05 6,994,602 +1.55(+5.08%)
Dec 01, 2008 34.75 34.75 30.49 30.50 8,762,395 -5.39(-15.02%)
Nov 28, 2008 34.63 35.90 34.38 35.89 2,505,546 +1.14(+3.28%)
Nov 26, 2008 33.43 34.90 32.75 34.75 4,925,519 +0.24(+0.70%)
Nov 25, 2008 33.65 34.91 33.03 34.51 5,800,807 +1.36(+4.10%)
Nov 24, 2008 32.75 34.00 31.83 33.15 8,864,291 +0.97(+3.01%)
Nov 21, 2008 30.77 32.40 29.26 32.18 9,960,820 +2.20(+7.34%)
Nov 20, 2008 31.28 32.88 29.77 29.98 9,616,558 -1.65(-5.22%)
Nov 19, 2008 32.55 33.75 31.46 31.63 7,137,393 -1.11(-3.39%)
Nov 18, 2008 31.82 33.24 31.30 32.74 7,346,797 +0.99(+3.12%)
Nov 17, 2008 32.97 33.10 31.67 31.75 6,254,231 -1.65(-4.94%)
Nov 14, 2008 33.89 34.77 31.21 33.40 0 -2.51(-6.99%)
Nov 13, 2008 31.42 36.04 31.01 35.91 10,298,880 +4.65(+14.88%)
Nov 12, 2008 31.83 32.27 31.15 31.26 7,592,826 -0.53(-1.67%)
Nov 11, 2008 33.12 33.29 31.47 31.79 6,591,997 -1.85(-5.50%)
Nov 10, 2008 33.47 35.30 32.82 33.64 6,109,550 +1.46(+4.54%)
Nov 07, 2008 31.61 32.35 31.04 32.18 4,976,707 +0.76(+2.42%)
Nov 06, 2008 33.75 33.75 31.24 31.42 7,551,734 -2.76(-8.07%)
Nov 05, 2008 34.96 36.36 33.50 34.18 6,796,832 -1.68(-4.68%)
Nov 04, 2008 33.85 36.40 33.51 35.86 9,284,442 +3.30(+10.14%)
Nov 03, 2008 32.01 32.56 31.41 32.56 7,185,817 -0.17(-0.52%)
Oct 31, 2008 32.47 33.03 30.15 32.73 9,948,672 +0.20(+0.61%)
Oct 30, 2008 33.55 34.80 31.81 32.53 7,170,782 -0.30(-0.91%)
Oct 29, 2008 33.24 34.57 32.42 32.83 6,606,280 +0.03(+0.09%)
Oct 28, 2008 30.94 32.87 29.45 32.80 7,763,046 +2.72(+9.04%)
Oct 27, 2008 30.01 31.92 29.68 30.08 5,551,172 -0.55(-1.80%)
Oct 24, 2008 30.05 31.48 29.44 30.63 6,367,767 -1.98(-6.07%)
Oct 23, 2008 32.68 33.59 30.72 32.61 8,191,139 +0.03(+0.09%)
Oct 22, 2008 33.60 33.70 31.16 32.58 7,766,095 -1.87(-5.43%)
Oct 21, 2008 35.02 36.34 34.21 34.45 5,325,544 -1.10(-3.09%)
Oct 20, 2008 34.31 35.64 33.43 35.55 6,223,565 +1.51(+4.44%)
Oct 17, 2008 34.59 36.24 33.69 34.04 7,189,348 -1.39(-3.92%)
Oct 16, 2008 32.99 35.68 31.54 35.43 8,909,027 +2.56(+7.79%)
Oct 15, 2008 36.15 36.34 32.62 32.87 8,789,702 -4.23(-11.40%)
Oct 14, 2008 39.73 40.84 35.64 37.10 7,863,488 -1.42(-3.69%)
Oct 13, 2008 35.87 39.49 34.33 38.52 9,751,110 +5.14(+15.40%)
Oct 10, 2008 32.56 35.19 30.15 33.38 17,069,645 -0.62(-1.82%)
Oct 09, 2008 36.95 37.72 33.74 34.00 8,732,862 -2.15(-5.95%)
Oct 08, 2008 35.38 38.07 35.10 36.15 11,086,359 +0.19(+0.53%)
Oct 07, 2008 38.14 38.74 35.96 35.96 7,975,910 -1.48(-3.95%)
Oct 06, 2008 37.38 37.86 35.25 37.44 7,713,601 -0.76(-1.99%)
Oct 03, 2008 38.30 40.49 38.11 38.20 0 +0.57(+1.51%)
Oct 02, 2008 39.19 39.19 37.43 37.63 6,112,640 -1.56(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.